Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptx Metals Inc (CSE: PTX )

0.0350 UNCHANGED
Official Closing Price Updated: 3:35 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0550 0.0600 0.0550 0.0550 148,000 +0.00(+0.00%)
Oct 29, 2020 0.0500 0.0550 0.0500 0.0550 360,000 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0550 190,000 -0.00(-8.33%)
Oct 27, 2020 0.0550 0.0650 0.0550 0.0600 460,600 +0.00(+9.09%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0550 413,500 -0.00(-8.33%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0600 593,000 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0650 0.0500 0.0600 368,700 +0.01(+20.00%)
Oct 21, 2020 0.0550 0.0550 0.0500 0.0500 932,314 -0.00(-9.09%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 228,000 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 499,000 -0.00(-8.33%)
Oct 16, 2020 0.0600 0.0600 0.0600 0.0600 78,000 -0.01(-7.69%)
Oct 15, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Oct 14, 2020 0.0600 0.0600 0.0600 0.0600 627,350 -0.01(-7.69%)
Oct 13, 2020 0.0650 0.0650 0.0650 0.0650 166,400 +0.00(+0.00%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0650 0.0650 0.0650 120,071 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0650 0.0650 0.0650 46,999 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0700 0.0650 0.0650 276,000 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0650 0.0650 93,999 +0.01(+8.33%)
Oct 02, 2020 0.0600 0.0600 0.0600 0.0600 20,100 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Sep 30, 2020 0.0650 0.0700 0.0650 0.0650 231,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0600 0.0650 192,999 -0.01(-7.14%)
Sep 28, 2020 0.0650 0.0700 0.0650 0.0700 347,249 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0700 0.0650 0.0700 259,000 +0.01(+7.69%)
Sep 24, 2020 0.0600 0.0650 0.0600 0.0650 202,621 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0650 0.0650 395,000 -0.01(-7.14%)
Sep 22, 2020 0.0700 0.0700 0.0650 0.0700 364,000 +0.01(+7.69%)
Sep 21, 2020 0.0700 0.0700 0.0600 0.0650 320,000 +0.00(+0.00%)
Sep 18, 2020 0.0600 0.0700 0.0600 0.0650 355,000 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0700 0.0600 0.0650 412,050 -0.01(-7.14%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0700 241,500 +0.01(+16.67%)
Sep 15, 2020 0.0600 0.0650 0.0600 0.0600 83,000 -0.01(-7.69%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 423,277 +0.01(+8.33%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 447,500 -0.01(-7.69%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 307,150 +0.01(+8.33%)
Sep 09, 2020 0.0600 0.0700 0.0550 0.0600 1,565,323 +0.00(+0.00%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 286,000 +0.00(+0.00%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 03, 2020 0.0650 0.0700 0.0600 0.0700 1,030,400 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0700 0.0600 0.0700 944,858 +0.01(+16.67%)
Sep 01, 2020 0.0650 0.0650 0.0600 0.0600 468,500 -0.01(-7.69%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0650 477,650 -0.01(-7.14%)
Aug 28, 2020 0.0600 0.0700 0.0600 0.0700 637,500 +0.01(+7.69%)
Aug 27, 2020 0.0700 0.0700 0.0600 0.0650 476,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0700 0.0600 0.0650 511,000 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 504,785 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 144,306 +0.00(+0.00%)
Aug 21, 2020 0.0750 0.0750 0.0700 0.0700 164,000 -0.00(-6.67%)
Aug 20, 2020 0.0650 0.0750 0.0650 0.0750 573,000 +0.00(+7.14%)
Aug 19, 2020 0.0750 0.0750 0.0700 0.0700 183,600 -0.00(-6.67%)
Aug 18, 2020 0.0700 0.0850 0.0700 0.0750 781,244 +0.00(+7.14%)
Aug 17, 2020 0.0850 0.0850 0.0700 0.0700 625,850 -0.01(-12.50%)
Aug 14, 2020 0.0750 0.0800 0.0750 0.0800 642,500 +0.01(+14.29%)
Aug 13, 2020 0.0700 0.0750 0.0700 0.0700 162,999 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0750 0.0700 0.0700 187,000 +0.00(+0.00%)
Aug 11, 2020 0.0750 0.0750 0.0700 0.0700 966,623 -0.01(-12.50%)
Aug 10, 2020 0.0850 0.0850 0.0700 0.0800 1,096,100 -0.01(-11.11%)
Aug 07, 2020 0.0850 0.0900 0.0800 0.0900 541,385 +0.01(+12.50%)
Aug 06, 2020 0.0900 0.0900 0.0800 0.0800 571,008 -0.01(-11.11%)
Aug 05, 2020 0.0750 0.0900 0.0700 0.0900 969,854 +0.01(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.